ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

HighPeak Energy, Inc. - Common Stock (NQ:HPK)

4.380 +0.120 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 4.300 4.420 4.280 4.380 717,596 +0.12(+2.82%)
Jan 08, 2026 4.100 4.340 4.060 4.260 910,704 +0.16(+3.90%)
Jan 07, 2026 4.430 4.505 4.000 4.100 1,043,263 -0.34(-7.66%)
Jan 06, 2026 4.350 4.540 4.240 4.440 795,612 +0.07(+1.60%)
Jan 05, 2026 4.600 4.700 4.265 4.370 970,178 -0.10(-2.24%)
Jan 02, 2026 4.770 4.770 4.420 4.470 752,056 -0.27(-5.70%)
Dec 31, 2025 4.770 4.870 4.650 4.740 793,891 -0.01(-0.21%)
Dec 30, 2025 4.720 4.870 4.683 4.750 817,215 +0.06(+1.28%)
Dec 29, 2025 4.320 4.780 4.290 4.690 1,091,239 +0.42(+9.84%)
Dec 26, 2025 4.430 4.454 4.260 4.270 653,244 -0.18(-4.04%)
Dec 24, 2025 4.290 4.520 4.250 4.450 461,121 +0.14(+3.25%)
Dec 23, 2025 4.440 4.530 4.270 4.310 682,006 -0.13(-2.93%)
Dec 22, 2025 4.330 4.550 4.330 4.440 706,155 +0.19(+4.47%)
Dec 19, 2025 4.390 4.420 4.185 4.250 1,500,326 -0.14(-3.19%)
Dec 18, 2025 4.450 4.605 4.375 4.390 836,239 -0.04(-0.90%)
Dec 17, 2025 4.570 4.824 4.400 4.430 1,019,779 -0.09(-1.99%)
Dec 16, 2025 4.680 4.770 4.520 4.520 738,607 -0.30(-6.22%)
Dec 15, 2025 4.950 5.005 4.715 4.820 695,576 -0.09(-1.93%)
Dec 12, 2025 5.290 5.341 4.870 4.915 745,082 -0.37(-6.91%)
Dec 11, 2025 5.510 5.610 5.240 5.280 527,058 -0.31(-5.55%)
Dec 10, 2025 5.610 5.655 5.325 5.590 1,300,829 -0.06(-1.06%)
Dec 09, 2025 5.430 5.710 5.360 5.650 586,845 +0.26(+4.82%)
Dec 08, 2025 5.770 5.785 5.280 5.390 685,282 -0.38(-6.59%)
Dec 05, 2025 6.270 6.290 5.719 5.770 662,065 -0.51(-8.05%)
Dec 04, 2025 5.860 6.345 5.860 6.275 722,678 +0.48(+8.19%)
Dec 03, 2025 6.520 6.580 5.720 5.800 1,050,925 -0.69(-10.63%)
Dec 02, 2025 6.890 7.000 6.435 6.490 1,106,194 -0.39(-5.67%)
Dec 01, 2025 6.690 6.920 6.542 6.880 445,363 +0.21(+3.15%)
Nov 28, 2025 6.481 6.715 6.417 6.670 466,817 +0.20(+3.07%)
Nov 26, 2025 6.421 6.571 6.397 6.471 326,118 +0.05(+0.77%)
Nov 25, 2025 6.183 6.441 6.173 6.421 399,361 +0.03(+0.47%)
Nov 24, 2025 6.203 6.412 6.044 6.392 977,081 +0.26(+4.21%)
Nov 21, 2025 5.865 6.143 5.706 6.133 574,255 +0.23(+3.87%)
Nov 20, 2025 5.696 6.034 5.696 5.905 657,510 +0.24(+4.21%)
Nov 19, 2025 5.477 5.746 5.447 5.666 407,252 +0.01(+0.18%)
Nov 18, 2025 5.477 5.751 5.477 5.656 340,326 +0.13(+2.34%)
Nov 17, 2025 5.984 5.984 5.437 5.527 410,211 -0.43(-7.18%)
Nov 14, 2025 5.885 5.964 5.616 5.954 359,312 +0.10(+1.70%)
Nov 13, 2025 5.924 6.148 5.810 5.855 448,104 -0.10(-1.67%)
Nov 12, 2025 5.915 6.004 5.835 5.954 376,323 -0.02(-0.33%)
Nov 11, 2025 5.805 6.163 5.805 5.974 464,534 +0.24(+4.16%)
Nov 10, 2025 5.815 5.840 5.626 5.736 306,077 -0.06(-1.03%)
Nov 07, 2025 5.328 5.865 5.288 5.795 684,445 +0.58(+11.15%)
Nov 06, 2025 5.626 6.029 5.144 5.214 958,209 -0.87(-14.30%)
Nov 05, 2025 6.123 6.431 6.064 6.084 504,132 -0.08(-1.29%)
Nov 04, 2025 6.193 6.262 6.098 6.163 305,605 -0.09(-1.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.